papéis
login
mais

Cotação atual, histórico e gráfico do papel: HGRE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: hgre11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20210,45%0,60132,60131,97131,97132,732M4.171
11/06/20210,42%0,55132,00131,55131,10132,222M2.199
10/06/2021-1,17%-1,55131,45133,26131,04135,014M9.442
09/06/20212,57%3,33133,00130,00129,83133,003M2.061
08/06/20212,13%2,71129,67127,24127,02129,763M2.667
07/06/20210,06%0,08126,96127,30126,33127,495M3.506
04/06/20210,22%0,28126,88126,80126,41129,874M5.638
02/06/2021-0,24%-0,30126,60127,48126,02127,995M6.006
01/06/2021-1,37%-1,76126,90128,00126,60128,875M6.244
31/05/20210,36%0,46128,66128,90127,61128,904M3.679
28/05/20210,00%0,00128,20128,80127,28128,905M6.332
27/05/2021-0,30%-0,39128,20128,71127,13129,955M4.858
26/05/2021-1,65%-2,16128,59131,28128,35132,905M6.089
25/05/2021-1,69%-2,25130,75131,84130,51131,944M7.316
24/05/20213,11%4,01133,00128,00127,54133,777M16.210
21/05/20210,93%1,19128,99128,02128,00128,993M3.644
20/05/2021-0,45%-0,58127,80128,64126,50128,646M5.480
19/05/2021-1,33%-1,73128,38130,60128,05130,604M3.728
18/05/2021-0,05%-0,07130,11130,50130,00130,983M12.221
17/05/2021-0,41%-0,54130,18130,72130,08132,474M4.883
14/05/2021-0,18%-0,23130,72130,95130,10131,964M3.871
13/05/2021-1,02%-1,35130,95133,00130,00133,505M7.071
12/05/2021-1,26%-1,69132,30134,01132,10135,485M5.629
11/05/2021-0,66%-0,89133,99134,88133,01135,594M8.911
10/05/2021-0,65%-0,88134,88135,76134,02135,774M5.496
07/05/20210,05%0,07135,76136,00135,20136,663M3.921
06/05/20210,25%0,34135,69135,35135,25136,003M3.876
05/05/2021-0,44%-0,60135,35136,00135,23136,952M3.314
04/05/2021-0,64%-0,87135,95136,82135,61137,503M2.523
03/05/2021-0,69%-0,95136,82137,10136,35138,443M2.734
30/04/20210,69%0,95137,77136,82136,82138,322M2.616
29/04/2021-0,57%-0,78136,82137,20136,60138,503M3.344
28/04/20210,97%1,32137,60136,29135,90137,962M3.651
27/04/2021-1,17%-1,62136,28137,90135,78138,383M2.975
26/04/2021-0,72%-1,00137,90138,90137,90138,903M3.391
23/04/20210,65%0,90138,90138,55137,61138,902M2.393
22/04/2021-0,83%-1,16138,00139,11137,65139,383M3.129
20/04/2021-0,07%-0,10139,16139,26138,04139,523M2.006
19/04/2021-0,41%-0,57139,26139,82138,87139,822M2.090
16/04/20211,66%2,28139,83137,55137,55139,863M2.268
15/04/2021-0,26%-0,36137,55138,48137,02139,853M3.531
14/04/20210,70%0,96137,91137,18136,38138,943M2.155
13/04/20210,61%0,83136,95136,72136,24137,702M1.986
12/04/2021-2,42%-3,38136,12139,49136,06140,504M5.751
09/04/20212,56%3,48139,50136,09135,55139,982M2.116
08/04/20210,24%0,32136,02135,70134,93136,392M1.562
07/04/20210,15%0,20135,70135,78135,07136,173M3.288
06/04/20210,04%0,06135,50135,44135,03136,985M2.247
05/04/2021-0,99%-1,36135,44136,79135,17136,984M4.668
01/04/2021-0,73%-1,00136,80137,00135,44137,003M6.235
31/03/2021-0,85%-1,18137,80138,01137,00138,394M7.934
30/03/20210,82%1,13138,98137,85137,85138,992M2.948
29/03/2021-0,82%-1,14137,85138,99137,75139,812M1.491
26/03/20210,35%0,49138,99138,50137,80139,552M1.166
25/03/2021-1,42%-1,99138,50140,42137,51140,473M3.106
24/03/2021-0,36%-0,51140,49140,88139,35140,942M1.918
23/03/2021-0,42%-0,59141,00141,59140,66142,212M4.585
22/03/20211,35%1,89141,59139,70138,44143,203M2.054
19/03/20212,13%2,92139,70137,00137,00139,823M2.115
18/03/2021-0,31%-0,42136,78137,20136,50138,204M2.700
17/03/2021-2,15%-3,02137,20140,22136,50140,264M3.196
16/03/2021-1,30%-1,84140,22142,07139,42142,304M2.190
15/03/2021-1,24%-1,79142,06143,85142,05144,194M2.011
12/03/2021-0,42%-0,60143,85144,30143,09144,302M1.975
11/03/20210,10%0,15144,45144,30144,00144,822M874
10/03/2021-0,50%-0,72144,30145,02143,52145,302M1.731
09/03/2021-0,22%-0,32145,02145,34144,56145,552M1.634
08/03/2021-0,45%-0,65145,34145,89144,22145,893M2.365
05/03/2021-0,03%-0,04145,99145,72145,03146,502M1.521
04/03/20210,06%0,09146,03145,26145,26146,703M1.475
03/03/2021-0,53%-0,78145,94146,72145,04147,083M1.537
02/03/2021-0,53%-0,78146,72147,51145,00148,164M2.491
01/03/2021-0,33%-0,49147,50148,03147,31149,004M1.676
26/02/20210,01%0,02147,99148,15147,75148,633M1.416
25/02/20210,00%0,00147,97148,01147,80148,792M1.150
24/02/2021-0,22%-0,33147,97148,30147,81148,802M1.155
23/02/20210,60%0,89148,30147,40147,32148,383M2.078
22/02/2021-1,73%-2,59147,41150,00146,80150,006M3.636
19/02/2021-0,36%-0,54150,00150,55148,20150,554M2.370
18/02/20210,09%0,13150,54150,74150,25151,003M1.546
17/02/2021-0,19%-0,28150,41150,69150,30151,002M1.375
12/02/20210,37%0,56150,69150,24150,02150,863M1.418
11/02/20210,70%1,04150,13149,10149,09150,252M1.199
10/02/2021-0,41%-0,61149,09149,70148,90150,243M2.071
09/02/20210,34%0,50149,70149,20149,19149,772M2.040
08/02/20210,38%0,57149,20148,67148,67149,773M2.707
05/02/2021-0,62%-0,92148,63149,50148,13149,954M2.842
04/02/2021-0,05%-0,07149,55149,62149,50149,982M1.753
03/02/20210,11%0,17149,62149,40149,40149,742M1.479
02/02/20210,45%0,67149,45148,78148,78149,752M2.037
01/02/2021-0,81%-1,22148,78150,00148,51150,003M2.813
29/01/20210,00%0,00150,00150,04148,70150,697M3.110
28/01/20210,00%0,00150,00150,00150,00150,943M3.598
27/01/20210,03%0,04150,00150,00149,90150,253M1.554
26/01/2021-0,03%-0,04149,96150,00149,80150,944M2.763
22/01/2021-0,61%-0,92150,00150,00149,50150,474M3.242
21/01/20210,65%0,97150,92149,92149,15150,924M1.968
20/01/2021-0,13%-0,20149,95150,25149,90150,454M2.775
19/01/20210,43%0,65150,15150,00149,81150,255M2.248
18/01/2021-0,33%-0,50149,50150,30149,15150,946M3.222
15/01/20210,07%0,10150,00150,00149,86150,506M2.893
14/01/20210,94%1,40149,90148,08148,08149,994M2.429
13/01/20210,26%0,38148,50148,57147,95149,286M3.944
12/01/2021-1,21%-1,81148,12150,00147,91150,159M4.576
11/01/2021-0,15%-0,22149,93150,70149,15151,005M3.791
08/01/2021-0,11%-0,17150,15150,32149,01150,896M3.460
07/01/20210,01%0,02150,32150,50149,50150,655M3.624
06/01/2021-0,61%-0,92150,30151,50149,96151,875M3.776
05/01/2021-0,52%-0,79151,22152,01150,50152,505M2.152
04/01/2021-3,18%-4,99152,01155,99152,00155,996M5.463
30/12/20201,82%2,80157,00154,20153,90157,952M970
29/12/20202,80%4,20154,20150,50150,50154,794M1.986
28/12/2020-0,83%-1,25150,00151,00150,00151,254M1.633
23/12/20200,40%0,60151,25150,65150,04151,493M1.241
22/12/20200,53%0,80150,65149,88149,57150,803M985
21/12/20200,03%0,05149,85149,80148,06150,003M1.678
18/12/20200,07%0,10149,80149,67149,41150,002M1.089
17/12/20200,47%0,70149,70149,15148,87149,702M1.552
16/12/2020-0,33%-0,49149,00149,40148,34149,753M1.767
15/12/20201,51%2,22149,49147,41147,41149,503M1.740
14/12/20200,32%0,47147,27146,84146,84148,742M1.867
11/12/20200,17%0,25146,80146,56145,92147,372M2.662
10/12/2020-0,17%-0,25146,55147,58143,76148,233M1.993
09/12/2020-1,48%-2,20146,80148,98145,62149,004M4.050
08/12/20200,03%0,05149,00148,95148,30149,303M2.259
07/12/20201,00%1,48148,95147,96147,47149,004M5.024
04/12/2020-0,50%-0,74147,47148,25147,33148,815M7.356
03/12/2020-0,16%-0,24148,21148,50148,01148,805M6.100
02/12/2020-0,07%-0,10148,45148,34147,36148,904M4.190
01/12/2020-0,85%-1,28148,55149,94148,50149,995M3.864
30/11/2020-0,51%-0,77149,83150,65149,21150,685M2.564
27/11/20200,06%0,09150,60150,26150,26150,972M1.364
26/11/20200,25%0,37150,51150,50150,14150,962M2.351
25/11/2020--150,14150,08149,90151,003M2.386


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito